Beijing ZZNode Technologies Co., Ltd. Class A 003007
SZSE · China · Technology Services
CNY 39.39-1.16 (-2.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 39.39 | -2.86% | CNY 40.92 | CNY 40.98 | CNY 39.30 | 1.21M |
| 2026-09-29 | CNY 40.55 | +2.19% | CNY 39.51 | CNY 40.86 | CNY 39.35 | 1.48M |
| 2026-09-28 | CNY 39.68 | -2.65% | CNY 40.52 | CNY 40.62 | CNY 38.66 | 1.95M |
| 2026-09-24 | CNY 40.76 | -0.05% | CNY 41.35 | CNY 41.49 | CNY 40.40 | 1.45M |
| 2026-09-23 | CNY 40.78 | -1.57% | CNY 41.31 | CNY 41.31 | CNY 40.56 | 1.27M |
| 2026-09-22 | CNY 41.43 | +0.31% | CNY 41.74 | CNY 42.10 | CNY 41.08 | 2.03M |
| 2026-09-21 | CNY 41.30 | +3.25% | CNY 40.22 | CNY 41.56 | CNY 40.12 | 1.94M |
| 2026-09-18 | CNY 40.00 | +2.51% | CNY 39.17 | CNY 40.75 | CNY 39.17 | 2.01M |
| 2026-09-17 | CNY 39.02 | -0.26% | CNY 38.90 | CNY 39.37 | CNY 38.40 | 1.35M |
| 2026-09-16 | CNY 39.12 | +1.09% | CNY 38.69 | CNY 39.45 | CNY 38.26 | 1.32M |
| 2026-09-15 | CNY 38.70 | -1.83% | CNY 39.20 | CNY 39.35 | CNY 38.62 | 1.29M |
| 2026-09-14 | CNY 39.42 | -1.57% | CNY 40.02 | CNY 40.02 | CNY 38.75 | 2.56M |
| 2026-09-11 | CNY 40.05 | +3.09% | CNY 38.84 | CNY 40.78 | CNY 37.22 | 3.49M |
| 2026-09-10 | CNY 38.85 | -0.49% | CNY 39.15 | CNY 39.46 | CNY 38.29 | 1.29M |
| 2026-09-09 | CNY 39.04 | -0.38% | CNY 39.24 | CNY 39.86 | CNY 38.71 | 1.29M |
| 2026-09-08 | CNY 39.19 | +0.05% | CNY 39.39 | CNY 39.97 | CNY 38.86 | 1.60M |
| 2026-09-07 | CNY 39.17 | -0.08% | CNY 39.00 | CNY 39.41 | CNY 38.85 | 1.44M |
| 2026-09-04 | CNY 39.20 | -2.15% | CNY 40.65 | CNY 40.75 | CNY 38.88 | 1.98M |
| 2026-09-03 | CNY 40.06 | +0.91% | CNY 40.08 | CNY 41.28 | CNY 39.90 | 2.31M |
| 2026-09-02 | CNY 39.70 | -0.70% | CNY 39.74 | CNY 39.87 | CNY 38.95 | 1.33M |
| 2026-09-01 | CNY 39.98 | +0.96% | CNY 39.70 | CNY 40.37 | CNY 39.30 | 1.87M |
| 2026-08-31 | CNY 39.60 | +1.49% | CNY 38.15 | CNY 39.74 | CNY 38.00 | 1.87M |
| 2026-08-28 | CNY 39.02 | -0.51% | CNY 39.30 | CNY 39.87 | CNY 38.96 | 1.91M |
| 2026-08-27 | CNY 39.22 | +1.79% | CNY 39.00 | CNY 39.45 | CNY 38.25 | 1.50M |
| 2026-08-26 | CNY 38.53 | -1.61% | CNY 39.09 | CNY 39.62 | CNY 38.40 | 1.47M |
| 2026-08-25 | CNY 39.16 | -0.46% | CNY 38.75 | CNY 39.30 | CNY 38.10 | 2.77M |
| 2026-08-24 | CNY 39.34 | +5.44% | CNY 38.07 | CNY 39.98 | CNY 37.42 | 4.21M |
| 2026-08-21 | CNY 37.31 | +0.40% | CNY 37.16 | CNY 37.55 | CNY 36.56 | 1.28M |
| 2026-08-20 | CNY 37.16 | +3.51% | CNY 36.17 | CNY 37.97 | CNY 35.81 | 2.15M |
| 2026-08-19 | CNY 35.90 | -6.75% | CNY 38.20 | CNY 38.20 | CNY 35.78 | 3.08M |
| 2026-08-18 | CNY 38.50 | -1.81% | CNY 39.02 | CNY 39.02 | CNY 38.00 | 1.66M |
| 2026-08-17 | CNY 39.21 | +0.49% | CNY 39.00 | CNY 39.24 | CNY 38.47 | 1.46M |
| 2026-08-14 | CNY 39.02 | +1.09% | CNY 38.56 | CNY 39.39 | CNY 38.23 | 1.81M |
| 2026-08-13 | CNY 38.60 | -1.13% | CNY 39.38 | CNY 39.78 | CNY 38.56 | 2.31M |
| 2026-08-12 | CNY 39.04 | -0.15% | CNY 39.23 | CNY 39.90 | CNY 38.80 | 1.95M |
| 2026-08-11 | CNY 39.10 | -1.26% | CNY 39.38 | CNY 39.99 | CNY 38.18 | 3.07M |
| 2026-08-10 | CNY 39.60 | -0.75% | CNY 39.23 | CNY 40.62 | CNY 38.43 | 6.14M |
| 2026-08-07 | CNY 39.90 | +5.03% | CNY 37.97 | CNY 41.79 | CNY 36.53 | 7.85M |
| 2026-08-06 | CNY 37.99 | -2.01% | CNY 38.48 | CNY 38.98 | CNY 37.46 | 2.85M |
| 2026-08-05 | CNY 38.77 | +2.97% | CNY 37.30 | CNY 38.99 | CNY 37.05 | 3.57M |
| 2026-08-04 | CNY 37.65 | +6.45% | CNY 35.64 | CNY 37.99 | CNY 35.50 | 4.30M |
| 2026-08-03 | CNY 35.37 | +4.89% | CNY 33.74 | CNY 36.05 | CNY 33.72 | 3.01M |
| 2026-07-31 | CNY 33.72 | +6.04% | CNY 32.26 | CNY 34.35 | CNY 32.23 | 2.59M |
| 2026-07-30 | CNY 31.80 | -3.90% | CNY 32.80 | CNY 33.47 | CNY 31.60 | 1.64M |
| 2026-07-29 | CNY 33.09 | -0.36% | CNY 33.08 | CNY 33.48 | CNY 32.21 | 1.65M |
| 2026-07-28 | CNY 33.21 | -0.33% | CNY 33.33 | CNY 34.06 | CNY 32.98 | 1.52M |
| 2026-07-27 | CNY 33.32 | +3.67% | CNY 32.00 | CNY 33.38 | CNY 31.63 | 1.50M |
| 2026-07-24 | CNY 32.14 | -4.29% | CNY 32.90 | CNY 33.30 | CNY 31.80 | 1.55M |
| 2026-07-23 | CNY 33.58 | +0.69% | CNY 32.91 | CNY 34.13 | CNY 32.86 | 1.87M |
| 2026-07-22 | CNY 33.35 | -0.12% | CNY 34.89 | CNY 34.89 | CNY 33.20 | 2.62M |
| 2026-07-21 | CNY 33.39 | +1.89% | CNY 32.72 | CNY 33.45 | CNY 30.03 | 2.63M |
| 2026-07-20 | CNY 32.77 | -0.30% | CNY 33.36 | CNY 35.16 | CNY 32.28 | 2.37M |
| 2026-07-17 | CNY 32.87 | -9.37% | CNY 35.68 | CNY 35.99 | CNY 32.66 | 2.44M |
| 2026-07-16 | CNY 36.27 | +1.97% | CNY 35.29 | CNY 37.35 | CNY 35.11 | 2.47M |
| 2026-07-15 | CNY 35.57 | -0.25% | CNY 35.66 | CNY 36.34 | CNY 35.14 | 1.71M |
| 2026-07-14 | CNY 35.66 | -2.54% | CNY 36.60 | CNY 36.92 | CNY 34.09 | 2.75M |
| 2026-07-13 | CNY 36.59 | -5.70% | CNY 38.41 | CNY 39.19 | CNY 36.36 | 2.78M |
| 2026-07-10 | CNY 38.80 | +2.32% | CNY 37.96 | CNY 39.70 | CNY 37.51 | 3.30M |
| 2026-07-09 | CNY 37.92 | -1.40% | CNY 38.00 | CNY 38.42 | CNY 35.80 | 3.01M |
| 2026-07-08 | CNY 38.46 | +0.68% | CNY 38.23 | CNY 39.38 | CNY 37.70 | 2.79M |
| 2026-07-07 | CNY 38.20 | -5.80% | CNY 40.29 | CNY 40.65 | CNY 38.00 | 2.25M |
| 2026-07-06 | CNY 40.55 | -2.15% | CNY 42.01 | CNY 42.20 | CNY 39.75 | 2.39M |
| 2026-07-03 | CNY 41.44 | +1.15% | CNY 41.16 | CNY 42.65 | CNY 40.65 | 3.62M |
| 2026-07-02 | CNY 40.97 | -0.94% | CNY 41.46 | CNY 43.45 | CNY 40.85 | 6.57M |
| 2026-07-01 | CNY 41.36 | +10.00% | CNY 37.61 | CNY 41.36 | CNY 37.55 | 4.89M |
| 2026-06-30 | CNY 37.60 | +5.62% | CNY 35.71 | CNY 37.73 | CNY 35.10 | 2.77M |
| 2026-06-29 | CNY 35.60 | -2.06% | CNY 36.29 | CNY 36.92 | CNY 35.21 | 2.06M |
| 2026-06-26 | CNY 36.35 | -2.89% | CNY 37.39 | CNY 37.39 | CNY 36.00 | 2.27M |
| 2026-06-25 | CNY 37.43 | -5.29% | CNY 39.61 | CNY 39.72 | CNY 37.20 | 3.22M |
| 2026-06-24 | CNY 39.52 | +0.18% | CNY 39.00 | CNY 39.73 | CNY 38.06 | 2.05M |
| 2026-06-23 | CNY 39.45 | -4.71% | CNY 41.40 | CNY 41.40 | CNY 39.18 | 2.62M |
| 2026-06-22 | CNY 41.40 | +1.22% | CNY 40.90 | CNY 41.61 | CNY 40.50 | 3.19M |
| 2026-06-18 | CNY 40.90 | +1.51% | CNY 40.03 | CNY 41.24 | CNY 39.86 | 2.52M |
| 2026-06-17 | CNY 40.29 | -1.64% | CNY 40.60 | CNY 40.80 | CNY 39.83 | 2.52M |
| 2026-06-16 | CNY 40.96 | +3.72% | CNY 39.26 | CNY 41.14 | CNY 38.80 | 3.29M |
| 2026-06-15 | CNY 39.49 | +0.77% | CNY 39.60 | CNY 39.70 | CNY 39.01 | 2.15M |
| 2026-06-12 | CNY 39.19 | +1.55% | CNY 39.18 | CNY 39.71 | CNY 38.80 | 1.68M |
| 2026-06-11 | CNY 38.59 | -2.01% | CNY 38.78 | CNY 39.17 | CNY 37.75 | 2.04M |
| 2026-06-10 | CNY 39.38 | -1.75% | CNY 39.76 | CNY 41.02 | CNY 38.80 | 2.50M |
| 2026-06-09 | CNY 40.08 | +2.27% | CNY 39.82 | CNY 40.11 | CNY 38.88 | 2.22M |
| 2026-06-08 | CNY 39.19 | -3.00% | CNY 39.06 | CNY 41.30 | CNY 38.48 | 2.92M |
| 2026-06-05 | CNY 40.40 | +0.55% | CNY 40.51 | CNY 40.79 | CNY 39.01 | 2.76M |
| 2026-06-04 | CNY 40.18 | -1.37% | CNY 40.21 | CNY 40.54 | CNY 39.69 | 2.18M |
| 2026-06-03 | CNY 40.74 | -1.45% | CNY 41.32 | CNY 41.61 | CNY 40.33 | 2.55M |
| 2026-06-02 | CNY 41.34 | -2.22% | CNY 42.28 | CNY 42.28 | CNY 40.00 | 3.20M |
| 2026-06-01 | CNY 42.28 | +0.31% | CNY 42.15 | CNY 42.93 | CNY 41.60 | 2.60M |
| 2026-05-29 | CNY 42.15 | -5.75% | CNY 45.10 | CNY 45.48 | CNY 41.85 | 4.12M |
| 2026-05-28 | CNY 44.72 | +2.38% | CNY 43.68 | CNY 45.19 | CNY 43.17 | 3.83M |
| 2026-05-27 | CNY 43.68 | -5.02% | CNY 45.58 | CNY 46.15 | CNY 43.14 | 5.85M |
| 2026-05-26 | CNY 45.99 | -10.00% | CNY 50.59 | CNY 50.59 | CNY 45.99 | 7.18M |